LH Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.910	0.910	0.910	0.910	0.863	12,000
2024-02-14	0.900	0.900	0.890	0.900	0.853	84,000
2024-02-09	0.900	0.900	0.900	0.900	0.853	0
2024-02-08	0.890	0.900	0.880	0.900	0.853	54,000
2024-02-07	0.910	0.910	0.910	0.910	0.863	0
2024-02-06	0.880	0.910	0.880	0.910	0.863	70,000
2024-02-05	0.880	0.920	0.880	0.920	0.872	460,000
2024-02-02	0.900	0.900	0.880	0.880	0.834	70,000
2024-02-01	0.910	0.920	0.900	0.900	0.853	48,000
2024-01-31	0.890	0.910	0.880	0.880	0.834	170,000
2024-01-30	0.890	0.900	0.890	0.890	0.844	80,000
2024-01-29	0.900	0.920	0.900	0.920	0.872	404,000
2024-01-26	0.910	0.910	0.880	0.900	0.853	168,000
2024-01-25	0.900	0.910	0.900	0.910	0.863	242,000
2024-01-24	0.910	0.910	0.910	0.910	0.863	160,000
2024-01-23	0.910	0.910	0.890	0.910	0.863	434,000
2024-01-22	0.920	0.920	0.910	0.920	0.872	330,000
2024-01-19	0.960	0.960	0.920	0.940	0.891	298,000
2024-01-18	0.930	0.940	0.920	0.940	0.891	200,000
2024-01-17	0.960	0.960	0.930	0.930	0.882	308,000
2024-01-16	0.980	0.980	0.960	0.970	0.920	124,000
2024-01-15	0.970	0.980	0.960	0.960	0.910	104,000
2024-01-12	0.980	0.980	0.970	0.970	0.920	150,000
2024-01-11	0.980	0.980	0.970	0.970	0.920	96,000
2024-01-10	0.980	0.980	0.960	0.970	0.920	214,000
2024-01-09	0.960	0.990	0.960	0.990	0.939	56,000
2024-01-08	0.970	1.000	0.950	0.990	0.939	554,000
2024-01-05	0.950	0.970	0.950	0.970	0.920	828,000
2024-01-04	0.930	0.950	0.930	0.930	0.882	340,000
2024-01-03	0.940	0.940	0.930	0.930	0.882	216,000
2024-01-02	0.930	0.930	0.920	0.920	0.872	220,000
2023-12-29	0.900	0.920	0.900	0.920	0.872	104,000
2023-12-28	0.910	0.910	0.900	0.900	0.853	68,000
2023-12-27	0.910	0.920	0.890	0.890	0.844	250,000
2023-12-22	0.900	0.920	0.900	0.920	0.872	14,000
2023-12-21	0.920	0.920	0.890	0.890	0.844	112,000
2023-12-20	0.890	0.900	0.890	0.900	0.853	216,000
2023-12-19	0.910	0.910	0.880	0.880	0.834	114,000
2023-12-18	0.900	0.910	0.900	0.910	0.863	64,000
2023-12-15	0.870	0.900	0.860	0.890	0.844	730,000
2023-12-14	0.890	0.890	0.870	0.870	0.825	382,000
2023-12-13	0.880	0.890	0.880	0.890	0.844	72,000
2023-12-12	0.900	0.900	0.890	0.890	0.844	326,000
2023-12-11	0.900	0.900	0.900	0.900	0.853	360,000
2023-12-08	0.900	0.930	0.870	0.930	0.882	172,000
2023-12-07	0.900	0.900	0.870	0.900	0.853	286,000
2023-12-06	0.910	0.910	0.900	0.910	0.863	66,000
2023-12-05	0.930	0.930	0.910	0.910	0.863	128,000
2023-12-04	0.940	0.940	0.920	0.920	0.872	250,000
2023-12-01	0.980	0.980	0.950	0.950	0.901	12,000
2023-11-30	0.950	0.960	0.950	0.950	0.901	96,000
2023-11-29	0.970	0.970	0.950	0.950	0.901	118,000
2023-11-28	0.970	0.970	0.970	0.970	0.920	110,000
2023-11-27	0.980	0.980	0.980	0.980	0.929	62,000
2023-11-24	0.980	0.980	0.970	0.970	0.920	14,000
2023-11-23	0.980	0.980	0.970	0.980	0.929	108,000
2023-11-22	0.990	0.990	0.980	0.980	0.929	116,000
2023-11-21	1.000	1.020	0.980	0.980	0.929	106,000
2023-11-20	0.990	1.000	0.980	1.000	0.948	50,000
2023-11-17	0.990	0.990	0.980	0.990	0.939	82,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0406 HKD
2023-09-14	0.0475 HKD
2023-06-09	0.0777 HKD
2022-06-14	0.0605 HKD
2021-09-09	0.0240 HKD
2021-06-07	0.1316 HKD
2019-09-09	0.0496 HKD
2019-06-24	0.0540 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.